Digitalist Group Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.017	0.017	0.017	0.017	4.300	70
2023-11-30	0.017	0.017	0.017	0.017	4.300	487
2023-11-29	0.017	0.017	0.017	0.017	4.250	306
2023-11-28	0.017	0.017	0.017	0.017	4.200	8
2023-11-27	0.017	0.017	0.017	0.017	4.300	39
2023-11-24	0.017	0.017	0.017	0.017	4.250	9
2023-11-23	0.017	0.017	0.017	0.017	4.200	56
2023-11-22	0.017	0.017	0.017	0.017	4.250	142
2023-11-21	0.017	0.017	0.017	0.017	4.200	563
2023-11-20	0.017	0.017	0.017	0.017	4.250	128
2023-11-17	0.017	0.017	0.017	0.017	4.300	453
2023-11-16	0.017	0.017	0.017	0.017	4.250	341
2023-11-15	0.017	0.017	0.017	0.017	4.250	68
2023-11-14	0.017	0.017	0.017	0.017	4.250	114
2023-11-13	0.018	0.018	0.017	0.017	4.250	393
2023-11-10	0.018	0.018	0.017	0.018	4.400	174
2023-11-09	0.017	0.018	0.017	0.018	4.400	44
2023-11-08	0.018	0.018	0.017	0.017	4.350	383
2023-11-07	0.017	0.017	0.017	0.017	4.350	210
2023-11-06	0.018	0.018	0.017	0.017	4.300	334
2023-11-03	0.018	0.018	0.018	0.018	4.400	201
2023-11-02	0.017	0.018	0.017	0.018	4.450	22
2023-11-01	0.017	0.018	0.017	0.017	4.300	202
2023-10-31	0.018	0.018	0.017	0.017	4.300	77
2023-10-30	0.018	0.018	0.017	0.017	4.300	461
2023-10-27	0.018	0.018	0.017	0.018	4.450	330
2023-10-26	0.018	0.018	0.017	0.018	4.400	643
2023-10-25	0.017	0.017	0.017	0.017	4.300	15
2023-10-24	0.018	0.018	0.017	0.018	4.400	178
2023-10-23	0.017	0.018	0.017	0.017	4.350	53
2023-10-20	0.018	0.018	0.017	0.018	4.400	12
2023-10-19	0.018	0.018	0.017	0.018	4.400	182
2023-10-18	0.018	0.018	0.018	0.018	4.400	26
2023-10-17	0.018	0.018	0.018	0.018	4.400	7
2023-10-16	0.018	0.018	0.018	0.018	4.400	151
2023-10-13	0.018	0.018	0.017	0.018	4.400	219
2023-10-12	0.018	0.018	0.017	0.018	4.450	67
2023-10-11	0.018	0.018	0.017	0.018	4.400	74
2023-10-10	0.018	0.018	0.017	0.018	4.450	193
2023-10-09	0.018	0.018	0.017	0.018	4.400	223
2023-10-06	0.018	0.018	0.018	0.018	4.450	18
2023-10-05	0.017	0.018	0.017	0.018	4.450	24
2023-10-04	0.018	0.018	0.017	0.018	4.450	240
2023-10-03	0.018	0.018	0.018	0.018	4.450	58
2023-10-02	0.018	0.018	0.017	0.017	4.350	186
2023-09-29	0.018	0.018	0.018	0.018	4.500	263
2023-09-28	0.018	0.018	0.018	0.018	4.450	1
2023-09-27	0.018	0.018	0.017	0.018	4.450	55
2023-09-26	0.018	0.018	0.017	0.017	4.350	57
2023-09-25	0.018	0.018	0.017	0.018	4.450	152
2023-09-22	0.018	0.018	0.017	0.018	4.450	108
2023-09-21	0.017	0.018	0.017	0.018	4.450	213
2023-09-20	0.018	0.018	0.018	0.018	4.400	120
2023-09-19	0.018	0.018	0.017	0.018	4.450	493
2023-09-18	0.018	0.018	0.018	0.018	4.450	121
2023-09-15	0.019	0.019	0.018	0.018	4.450	1,292
2023-09-14	0.018	0.019	0.018	0.019	4.650	19
2023-09-13	0.018	0.018	0.018	0.018	4.600	0
2023-09-12	0.018	0.018	0.018	0.018	4.550	8
2023-09-11	0.018	0.019	0.018	0.018	4.600	221

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.